Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	43.29	43.30	43.18	43.27	31,414	+0.03(+0.06%)
Mar 30, 2017	43.24	43.27	43.16	43.25	21,313	-0.02(-0.06%)
Mar 29, 2017	43.19	43.32	43.19	43.27	58,057	+0.07(+0.17%)
Mar 28, 2017	43.22	43.25	43.08	43.20	102,406	+0.03(+0.08%)
Mar 27, 2017	43.13	43.31	43.11	43.16	134,062	-0.01(-0.02%)
Mar 24, 2017	43.11	43.22	43.02	43.17	106,586	+0.06(+0.14%)
Mar 23, 2017	43.15	43.19	43.04	43.11	84,739	-0.00(-0.01%)
Mar 22, 2017	42.97	43.19	42.97	43.12	72,507	+0.18(+0.41%)
Mar 21, 2017	43.00	43.05	42.94	42.94	28,720	-0.05(-0.12%)
Mar 20, 2017	42.93	43.00	42.88	42.99	36,016	+0.05(+0.12%)
Mar 17, 2017	42.87	42.95	42.87	42.94	31,526	+0.05(+0.12%)
Mar 16, 2017	42.85	42.91	42.76	42.89	32,529	+0.04(+0.10%)
Mar 15, 2017	42.72	42.95	42.72	42.85	92,863	+0.07(+0.16%)
Mar 14, 2017	42.69	42.86	42.69	42.78	38,492	+0.14(+0.33%)
Mar 13, 2017	42.79	42.79	42.64	42.64	16,885	-0.18(-0.41%)
Mar 10, 2017	42.73	42.83	42.73	42.81	24,342	+0.08(+0.18%)
Mar 09, 2017	42.80	42.81	42.74	42.74	31,163	-0.07(-0.16%)
Mar 08, 2017	42.80	42.84	42.71	42.80	51,514	-0.07(-0.17%)
Mar 07, 2017	42.73	42.89	42.73	42.88	42,558	+0.02(+0.04%)
Mar 06, 2017	42.87	42.90	42.73	42.86	22,199	+0.11(+0.25%)
Mar 03, 2017	42.93	42.93	42.72	42.75	44,018	-0.11(-0.25%)
Mar 02, 2017	42.94	42.95	42.75	42.86	19,125	-0.08(-0.17%)
Mar 01, 2017	42.90	42.94	42.74	42.94	27,904	-0.13(-0.31%)
Feb 28, 2017	43.01	43.08	42.86	43.07	57,629	+0.13(+0.30%)
Feb 27, 2017	42.84	43.04	42.83	42.94	32,075	-0.13(-0.30%)
Feb 24, 2017	42.90	43.08	42.86	43.07	35,465	+0.11(+0.25%)
Feb 23, 2017	42.83	42.97	42.75	42.96	40,671	+0.09(+0.21%)
Feb 22, 2017	42.88	42.92	42.70	42.87	36,285	+0.12(+0.29%)
Feb 21, 2017	42.81	42.95	42.67	42.75	96,560	-0.11(-0.25%)
Feb 17, 2017		42.85	42.85	42.85	0	-0.01(-0.02%)
Feb 16, 2017	42.67	42.87	42.66	42.86	30,012	+0.16(+0.37%)
Feb 15, 2017	42.83	42.83	42.58	42.70	29,751	-0.13(-0.31%)
Feb 14, 2017	42.82	42.89	42.75	42.84	35,868	-0.07(-0.16%)
Feb 13, 2017	42.88	42.91	42.70	42.90	36,783	+0.00(+0.00%)
Feb 10, 2017	42.73	42.93	42.70	42.90	33,255	+0.07(+0.17%)
Feb 09, 2017	42.91	42.95	42.75	42.83	22,365	-0.17(-0.39%)
Feb 08, 2017	42.95	43.00	42.79	43.00	42,871	+0.07(+0.16%)
Feb 07, 2017	42.90	42.94	42.81	42.93	9,329	+0.05(+0.12%)
Feb 06, 2017	42.75	42.88	42.73	42.88	14,456	+0.07(+0.16%)
Feb 03, 2017	42.67	42.90	42.67	42.81	14,663	+0.03(+0.08%)
Feb 02, 2017	42.80	42.80	42.60	42.78	6,387	+0.09(+0.21%)
Feb 01, 2017	42.69	42.74	42.60	42.69	7,780	-0.12(-0.27%)
Jan 31, 2017	42.83	42.83	42.65	42.80	14,726	+0.03(+0.08%)
Jan 30, 2017	42.60	42.78	42.56	42.77	10,737	+0.03(+0.08%)
Jan 27, 2017	42.63	42.74	42.59	42.74	12,189	+0.26(+0.61%)
Jan 26, 2017	42.70	42.70	42.43	42.48	25,128	-0.06(-0.14%)
Jan 25, 2017	42.76	42.76	42.38	42.54	150,737	-0.20(-0.46%)
Jan 24, 2017	42.75	42.78	42.61	42.74	11,535	-0.41(-0.95%)
Jan 23, 2017	42.76	43.15	42.72	43.15	20,305	+0.36(+0.84%)
Jan 20, 2017	42.75	42.79	42.62	42.79	9,332	+0.00(+0.00%)
Jan 19, 2017	42.94	42.94	42.79	42.79	13,428	-0.20(-0.46%)
Jan 18, 2017	42.97	43.01	42.85	42.99	31,514	-0.07(-0.15%)
Jan 17, 2017	42.92	43.10	42.91	43.05	48,172	+0.04(+0.10%)
Jan 13, 2017		43.01	43.01	43.01	0	+0.07(+0.17%)
Jan 12, 2017	42.75	42.96	42.75	42.94	25,935	+0.20(+0.47%)
Jan 11, 2017	42.77	42.86	42.74	42.74	3,116	+0.00(+0.00%)
Jan 10, 2017	42.76	42.77	42.60	42.74	13,409	+0.02(+0.04%)
Jan 09, 2017	42.73	42.78	42.68	42.72	19,992	+0.08(+0.19%)
Jan 06, 2017	42.59	42.68	42.55	42.64	52,139	+0.15(+0.35%)
Jan 05, 2017	42.61	42.67	42.48	42.49	14,914	+0.04(+0.09%)
Jan 04, 2017	42.38	42.56	42.38	42.45	25,873	-0.04(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.